泰恩康

sz301263 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

18.38

涨跌幅

-0.38%

成交量

2,033,400 股

成交额

37,340,176 元

换手率

0.56%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.43	18.38	18.67	18.12	-0.38%	2,033,400	37,340,176	0.56
2026-10-13	18.72	18.45	18.84	18.31	-2.38%	3,004,000	55,802,012	0.82
2026-10-12	19.10	18.90	19.16	18.58	-1.25%	2,639,200	49,716,836	0.72
2026-10-09	18.40	19.14	19.20	18.36	+3.35%	4,597,500	86,370,896	1.26
2026-10-08	19.53	18.52	19.53	18.51	-2.99%	4,326,100	81,419,152	1.19
2026-09-30	19.12	19.09	19.58	18.94	+0.10%	3,145,600	60,580,376	0.86
2026-09-29	18.89	19.07	19.14	18.73	+1.44%	3,082,200	58,487,576	0.85
2026-09-28	19.80	18.80	19.80	18.51	-5.10%	6,802,200	129,221,880	1.87
2026-09-24	21.80	19.81	21.89	19.55	-9.09%	15,182,100	306,775,200	4.17
2026-09-23	21.25	21.79	22.08	20.95	+2.54%	6,439,600	139,895,936	1.77
2026-09-22	20.78	21.25	21.48	20.78	+1.19%	5,692,600	120,803,456	1.56
2026-09-21	19.35	21.00	21.50	19.35	+8.92%	10,272,700	212,624,624	2.82
2026-09-18	19.51	19.28	19.76	19.20	-0.67%	3,101,000	60,145,476	0.85
2026-09-17	19.50	19.41	19.78	19.30	-1.07%	2,819,800	55,126,628	0.77
2026-09-16	20.25	19.62	20.50	19.56	-3.11%	4,304,200	85,476,216	1.18
2026-09-15	20.63	20.25	20.95	20.23	-1.32%	3,910,700	80,606,936	1.07
2026-09-14	19.72	20.52	20.68	19.44	+3.90%	5,197,900	105,486,808	1.43
2026-09-11	19.51	19.75	19.89	19.04	+0.20%	3,595,600	70,144,872	0.99
2026-09-10	19.88	19.71	20.05	19.62	-1.15%	2,153,300	42,570,096	0.59
2026-09-09	20.06	19.94	20.30	19.90	-1.14%	2,115,100	42,416,924	0.58
2026-09-08	20.05	20.17	20.40	19.88	+0.60%	3,081,400	62,223,916	0.85
2026-09-07	19.65	20.05	20.10	19.36	+2.30%	3,880,400	76,847,664	1.07
2026-09-04	18.94	19.60	19.84	18.88	+4.14%	5,280,600	103,114,376	1.45
2026-09-03	19.09	18.82	19.25	18.77	-1.05%	2,018,200	38,230,436	0.55
2026-09-02	19.39	19.02	19.39	18.88	-2.81%	3,245,000	61,781,220	0.89
2026-09-01	19.41	19.57	19.96	19.30	+0.82%	2,852,100	55,909,968	0.78
2026-08-31	19.23	19.41	19.54	19.06	-0.31%	1,795,500	34,654,500	0.49
2026-08-28	19.72	19.47	20.16	19.42	-1.27%	3,061,900	60,251,624	0.84
2026-08-27	19.02	19.72	19.75	18.91	+3.08%	4,285,500	83,248,952	1.18
2026-08-26	18.79	19.13	19.30	18.41	+2.57%	3,851,600	72,487,592	1.06

需要全历史数据与程序化访问？查看泰恩康日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301263 获取全部历史日线。